Clarkson Plc (CKN)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:55:33 | 3905.0 | 14 | AT | 3885.0 | 3905.0 | Buy | 4,998 | 51 | LSE | |
| 04:55:33 | 3905.0 | 16 | AT | 3885.0 | 3905.0 | Buy | 4,984 | 50 | LSE | |
| 04:55:33 | 3905.0 | 48 | AT | 3885.0 | 3905.0 | Buy | 4,968 | 49 | LSE | |
| 04:55:33 | 3905.0 | 66 | AT | 3885.0 | 3905.0 | Buy | 4,920 | 48 | LSE | |
| 04:52:57 | 3900.0 | 32 | AT | 3900.0 | 3915.0 | Sell | 4,854 | 47 | LSE | |
| 04:52:57 | 3900.0 | 50 | AT | 3900.0 | 3915.0 | Sell | 4,822 | 46 | LSE | |
| 04:50:00 | 3905.0 | 7 | AT | 3905.0 | 3915.0 | Sell | 4,772 | 45 | LSE | |
| 04:50:00 | 3905.0 | 54 | AT | 3905.0 | 3915.0 | Sell | 4,765 | 44 | LSE | |
| 04:50:00 | 3905.0 | 57 | AT | 3905.0 | 3915.0 | Sell | 4,711 | 43 | LSE | |
| 04:50:00 | 3910.0 | 63 | AT | 3910.0 | 3920.0 | Sell | 4,654 | 42 | LSE | |
| 04:50:00 | 3910.0 | 48 | AT | 3910.0 | 3920.0 | Sell | 4,591 | 41 | LSE | |
| 04:50:00 | 3910.0 | 52 | AT | 3910.0 | 3920.0 | Sell | 4,543 | 40 | LSE | |
| 04:23:11 | 3915.0 | 43 | AT | 3915.0 | 3925.0 | Sell | 4,491 | 39 | LSE | |
| 04:23:11 | 3915.0 | 19 | AT | 3915.0 | 3925.0 | Sell | 4,448 | 38 | LSE | |
| 04:22:27 | 3920.0 | 3400 | O | 3915.0 | 3925.0 | 4,429 | 37 | LSE | ||
| 04:22:11 | 3920.0 | 10 | AT | 3910.0 | 3920.0 | Buy | 1,029 | 36 | LSE | |
| 04:22:11 | 3920.0 | 27 | AT | 3905.0 | 3920.0 | Buy | 1,019 | 35 | LSE | |
| 04:22:11 | 3920.0 | 52 | AT | 3905.0 | 3920.0 | Buy | 992 | 34 | LSE | |
| 04:22:11 | 3920.0 | 127 | AT | 3905.0 | 3920.0 | Buy | 940 | 33 | LSE | |
| 04:18:51 | 3915.0 | 32 | AT | 3915.0 | 3925.0 | Sell | 813 | 32 | LSE | |
| 04:18:51 | 3915.0 | 21 | AT | 3915.0 | 3930.0 | Sell | 781 | 31 | LSE | |
| 04:18:51 | 3915.0 | 22 | AT | 3915.0 | 3930.0 | Sell | 760 | 30 | LSE | |
| 04:18:51 | 3915.0 | 38 | AT | 3915.0 | 3930.0 | Sell | 738 | 29 | LSE | |
| 04:18:51 | 3915.0 | 13 | AT | 3915.0 | 3930.0 | Sell | 700 | 28 | LSE | |
| 04:18:51 | 3915.0 | 11 | AT | 3915.0 | 3930.0 | Sell | 687 | 27 | LSE | |
| 03:55:24 | 3930.0 | 1 | O | 3915.0 | 3930.0 | Buy | 676 | 26 | LSE | |
| 03:48:44 | 3910.0 | 6 | O | 3915.0 | 3930.0 | Sell | 675 | 25 | LSE | |
| 03:48:44 | 3915.0 | 5 | AT | 3910.0 | 3915.0 | Buy | 669 | 24 | LSE | |
| 03:48:44 | 3915.0 | 72 | AT | 3910.0 | 3915.0 | Buy | 664 | 23 | LSE | |
| 03:48:00 | 3910.0 | 22 | O | 3910.0 | 3920.0 | Sell | 592 | 22 | LSE | |
| 03:34:07 | 3920.0 | 2 | AT | 3910.0 | 3920.0 | Buy | 570 | 21 | LSE | |
| 03:34:07 | 3920.0 | 5 | AT | 3910.0 | 3920.0 | Buy | 568 | 20 | LSE | |
| 03:34:07 | 3920.0 | 9 | AT | 3910.0 | 3920.0 | Buy | 563 | 19 | LSE | |
| 03:34:07 | 3915.0 | 31 | AT | 3910.0 | 3915.0 | Buy | 554 | 18 | LSE | |
| 03:34:07 | 3915.0 | 81 | AT | 3910.0 | 3915.0 | Buy | 523 | 17 | LSE | |
| 03:20:00 | 3915.0 | 87 | AT | 3905.0 | 3915.0 | Buy | 442 | 16 | LSE | |
| 03:20:00 | 3915.0 | 15 | AT | 3905.0 | 3915.0 | Buy | 355 | 15 | LSE | |
| 03:20:00 | 3915.0 | 95 | AT | 3905.0 | 3915.0 | Buy | 340 | 14 | LSE | |
| 03:20:00 | 3915.0 | 5 | AT | 3905.0 | 3915.0 | Buy | 245 | 13 | LSE | |
| 03:20:00 | 3910.0 | 7 | AT | 3910.0 | 3915.0 | Sell | 240 | 12 | LSE | |
| 03:20:00 | 3910.0 | 1 | AT | 3910.0 | 3915.0 | Sell | 233 | 11 | LSE | |
| 03:20:00 | 3910.0 | 40 | AT | 3910.0 | 3915.0 | Sell | 232 | 10 | LSE | |
| 03:20:00 | 3910.0 | 33 | AT | 3910.0 | 3915.0 | Sell | 192 | 9 | LSE | |
| 03:17:29 | 3908.0 | 51 | O | 3900.0 | 3920.0 | Sell | 159 | 8 | LSE | |
| 03:16:54 | 3910.0 | 43 | AT | 3900.0 | 3910.0 | Buy | 108 | 7 | LSE | |
| 03:12:16 | 3900.0 | 1 | AT | 3900.0 | 3920.0 | Sell | 65 | 6 | LSE | |
| 03:12:16 | 3900.0 | 9 | AT | 3900.0 | 3920.0 | Sell | 64 | 5 | LSE | |
| 03:12:14 | 3900.0 | 1 | AT | 3900.0 | 3930.0 | Sell | 55 | 4 | LSE | |
| 03:07:21 | 3890.0 | 2 | O | 3895.0 | 3930.0 | Sell | 54 | 3 | LSE | |
| 03:01:09 | 3880.0 | 2 | O | 3895.0 | 3930.0 | Sell | 52 | 2 | LSE | |
| 03:00:27 | 3885.0 | 50 | UT | 3905.0 | 3925.0 | 50 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
